Kava Historical Data

KAVA Page 41
Download
Date Close Price change Market cap Trading volume
Mar 8, 2021 $4.33
+2.38%
$253.38 million $23.17 million
Mar 7, 2021 $4.23
+10.01%
$247.65 million $19.1 million
Mar 6, 2021 $3.85
-0.45%
$225.15 million $10.35 million
Mar 5, 2021 $3.87
-4.20%
$226.21 million $17.61 million
Mar 4, 2021 $4.04
-13.47%
$236.19 million $32.55 million
Mar 3, 2021 $4.67
+14.95%
$273.09 million $51.97 million
Mar 2, 2021 $4.06
+9.28%
$237.56 million $40.69 million
Mar 1, 2021 $3.72
+10.89%
$217.44 million $13.48 million
Feb 28, 2021 $3.35
-9.02%
$196.03 million $16.73 million
Feb 27, 2021 $3.68
+3.11%
$215.62 million $19.6 million
Feb 26, 2021 $3.57
+0.56%
$208.98 million $41.3 million
Feb 25, 2021 $3.56
+4.21%
$208.33 million $31.35 million
Feb 24, 2021 $3.41
+6.05%
$199.82 million $37.48 million
Feb 23, 2021 $3.21
-24.98%
$188.11 million $42.28 million
Feb 22, 2021 $4.28
-10.28%
$250.7 million $44.9 million
Feb 21, 2021 $4.77
+2.90%
$279.36 million $27.12 million
Feb 20, 2021 $4.64
-6.84%
$271.5 million $48.12 million
Feb 19, 2021 $4.98
-0.90%
$291.43 million $44.33 million
Feb 18, 2021 $5.03
+6.43%
$294.15 million $34.33 million
Feb 17, 2021 $4.72
+2.52%
$276.38 million $37.16 million
Feb 16, 2021 $4.61
+1.74%
$269.65 million $51.85 million
Feb 15, 2021 $4.53
-3.53%
$265.05 million $64.93 million
Feb 14, 2021 $4.7
-11.42%
$274.82 million $48.02 million
Feb 13, 2021 $5.27
-0.63%
$308.61 million $53.73 million
Feb 12, 2021 $5.31
+10.57%
$310.48 million $57.44 million
Feb 11, 2021 $4.81
+20.23%
$281.62 million $54 million
Feb 10, 2021 $4
-1.96%
$234.13 million $63.85 million
Feb 9, 2021 $4.07
+17.14%
$238.14 million $64.32 million
Feb 8, 2021 $3.47
+4.83%
$203.09 million $51.21 million
Feb 7, 2021 $3.3
+8.36%
$193.34 million $70.07 million
Feb 6, 2021 $3.05
-7.77%
$178.32 million $27.98 million
Feb 5, 2021 $3.31
+13.89%
$155.06 million $76.97 million
Feb 4, 2021 $2.9
+11.58%
$136.16 million $52.56 million
Feb 3, 2021 $2.59
+7.52%
$121.38 million $27.02 million
Feb 2, 2021 $2.41
-0.37%
$113.08 million $22.67 million
Feb 1, 2021 $2.42
+9.21%
$113.51 million $17.2 million
Jan 30, 2021 $2.36
+5.59%
$110.57 million $22.67 million
Jan 29, 2021 $2.23
-2.39%
$104.68 million $28.15 million
Jan 28, 2021 $2.28
+7.25%
$107.08 million $16.01 million
Jan 27, 2021 $2.13
-8.31%
$99.77 million $23.71 million
Jan 26, 2021 $2.32
-2.49%
$108.89 million $22.66 million
Jan 24, 2021 $2.55
+14.03%
$119.73 million $31.32 million
Jan 23, 2021 $2.24
+4.52%
$104.96 million $20.42 million
Jan 22, 2021 $2.14
+14.18%
$100.33 million $17.12 million
Jan 21, 2021 $1.87
-16.73%
$87.89 million $16.4 million
Jan 20, 2021 $2.25
-0.12%
$105.54 million $32.58 million
Jan 19, 2021 $2.25
+2.90%
$105.66 million $23.78 million
Jan 18, 2021 $2.19
+0.79%
$102.68 million $17.58 million
Jan 17, 2021 $2.17
+1.93%
$101.86 million $22.54 million
Jan 16, 2021 $2.13
+6.60%
$99.94 million $41.45 million